Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

2.410 +0.040 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.400 4.550 4.320 4.530 561,154 +0.13(+2.95%)
May 30, 2023 4.470 4.530 4.400 4.400 305,139 -0.10(-2.22%)
May 26, 2023 4.480 4.515 4.390 4.500 279,565 +0.03(+0.67%)
May 25, 2023 4.570 4.690 4.455 4.470 284,270 -0.11(-2.40%)
May 24, 2023 4.610 4.710 4.520 4.580 803,068 -0.06(-1.29%)
May 23, 2023 4.590 4.835 4.590 4.640 496,300 +0.04(+0.87%)
May 22, 2023 4.440 4.665 4.400 4.600 620,037 +0.14(+3.14%)
May 19, 2023 4.350 4.480 4.330 4.460 350,316 +0.20(+4.69%)
May 18, 2023 4.370 4.410 4.230 4.260 361,449 -0.17(-3.84%)
May 17, 2023 4.250 4.445 4.215 4.430 685,056 +0.18(+4.24%)
May 16, 2023 4.160 4.315 4.120 4.250 409,641 +0.03(+0.71%)
May 15, 2023 4.510 4.510 4.205 4.220 396,389 -0.31(-6.84%)
May 12, 2023 4.460 4.670 4.410 4.530 620,522 +0.07(+1.57%)
May 11, 2023 4.470 4.660 4.410 4.460 566,762 -0.02(-0.45%)
May 10, 2023 4.500 4.600 4.360 4.480 469,524 +0.17(+3.94%)
May 09, 2023 4.370 4.440 4.000 4.310 338,757 -0.12(-2.71%)
May 08, 2023 4.430 4.490 4.400 4.430 401,603 +0.01(+0.23%)
May 05, 2023 4.330 4.465 4.230 4.420 342,288 +0.14(+3.27%)
May 04, 2023 4.220 4.315 4.180 4.280 325,764 +0.03(+0.71%)
May 03, 2023 4.320 4.390 4.250 4.250 325,469 -0.05(-1.16%)
May 02, 2023 4.450 4.480 4.240 4.300 346,146 -0.17(-3.80%)
May 01, 2023 4.380 4.490 4.310 4.470 293,865 +0.09(+2.05%)
Apr 28, 2023 4.280 4.420 4.230 4.380 246,278 +0.09(+2.10%)
Apr 27, 2023 4.290 4.434 4.245 4.290 228,946 +0.02(+0.47%)
Apr 26, 2023 4.270 4.330 4.140 4.270 257,639 -0.02(-0.47%)
Apr 25, 2023 4.290 4.430 4.230 4.290 246,614 -0.05(-1.15%)
Apr 24, 2023 4.190 4.450 4.130 4.340 384,306 +0.15(+3.58%)
Apr 21, 2023 4.200 4.280 4.100 4.190 357,583 -0.03(-0.71%)
Apr 20, 2023 4.120 4.300 4.040 4.220 400,657 +0.05(+1.20%)
Apr 19, 2023 4.040 4.228 3.980 4.170 511,668 +0.20(+5.04%)
Apr 18, 2023 4.020 4.030 3.840 3.970 197,046 -0.05(-1.24%)
Apr 17, 2023 4.090 4.125 3.920 4.020 239,695 -0.09(-2.19%)
Apr 14, 2023 4.200 4.220 4.060 4.110 278,302 -0.07(-1.67%)
Apr 13, 2023 4.160 4.290 4.060 4.180 366,107 +0.09(+2.20%)
Apr 12, 2023 4.110 4.190 4.002 4.090 225,544 -0.02(-0.49%)
Apr 11, 2023 3.910 4.160 3.870 4.110 359,000 +0.19(+4.85%)
Apr 10, 2023 3.690 4.005 3.660 3.920 400,683 +0.18(+4.81%)
Apr 06, 2023 3.680 3.770 3.610 3.740 194,603 +0.08(+2.19%)
Apr 05, 2023 3.640 3.700 3.560 3.660 204,738 +0.00(+0.00%)
Apr 04, 2023 3.720 3.750 3.610 3.660 221,270 -0.07(-1.88%)
Apr 03, 2023 3.700 3.760 3.570 3.730 154,050 +0.04(+1.08%)
Mar 31, 2023 3.700 3.740 3.560 3.690 260,251 -0.03(-0.81%)
Mar 30, 2023 3.700 3.790 3.560 3.720 133,348 -0.02(-0.53%)
Mar 29, 2023 3.640 3.750 3.560 3.740 148,646 +0.12(+3.31%)
Mar 28, 2023 3.700 3.750 3.580 3.620 183,947 -0.13(-3.47%)
Mar 27, 2023 3.680 3.775 3.615 3.750 131,813 +0.09(+2.46%)
Mar 24, 2023 3.600 3.670 3.550 3.660 216,740 +0.02(+0.55%)
Mar 23, 2023 3.640 3.690 3.550 3.640 162,368 +0.02(+0.55%)
Mar 22, 2023 3.800 3.800 3.610 3.620 137,294 -0.22(-5.73%)
Mar 21, 2023 3.810 3.895 3.750 3.840 173,783 +0.06(+1.59%)
Mar 20, 2023 3.770 3.785 3.720 3.780 187,119 -0.01(-0.26%)
Mar 17, 2023 3.850 3.940 3.750 3.790 665,541 -0.11(-2.82%)
Mar 16, 2023 3.620 3.930 3.620 3.900 274,101 +0.23(+6.12%)
Mar 15, 2023 3.610 3.790 3.600 3.675 494,601 -0.14(-3.54%)
Mar 14, 2023 3.820 4.000 3.650 3.810 609,190 +0.16(+4.24%)
Mar 13, 2023 4.000 4.030 3.630 3.655 502,673 -0.32(-7.93%)
Mar 10, 2023 4.200 4.340 3.910 3.970 1,262,603 +0.50(+14.41%)
Mar 09, 2023 3.650 3.650 3.440 3.470 259,879 -0.14(-3.88%)
Mar 08, 2023 3.690 3.690 3.530 3.610 113,211 -0.07(-1.90%)
Mar 07, 2023 3.690 3.760 3.620 3.680 163,117 +0.00(+0.00%)
Mar 06, 2023 3.840 3.930 3.650 3.680 194,261 -0.17(-4.42%)
Mar 03, 2023 3.780 3.895 3.660 3.850 179,796 +0.08(+2.26%)
Mar 02, 2023 3.700 3.805 3.630 3.765 211,297 +0.02(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.